Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.915 | 9.237 | 8.732 | 8.784 | 2,897,809 | -0.39(-4.27%) |
Nov 29, 2021 | 9.846 | 9.960 | 8.993 | 9.176 | 1,687,278 | -0.56(-5.72%) |
Nov 26, 2021 | 9.533 | 9.751 | 9.019 | 9.733 | 559,108 | -0.25(-2.53%) |
Nov 24, 2021 | 10.29 | 10.46 | 9.803 | 9.986 | 1,125,220 | -0.48(-4.58%) |
Nov 23, 2021 | 10.26 | 10.67 | 10.20 | 10.46 | 430,206 | +0.12(+1.18%) |
Nov 22, 2021 | 10.18 | 10.51 | 10.16 | 10.34 | 587,894 | -0.13(-1.25%) |
Nov 19, 2021 | 10.65 | 10.84 | 10.33 | 10.47 | 763,871 | -0.36(-3.30%) |
Nov 18, 2021 | 10.77 | 10.92 | 10.80 | 10.83 | 529,312 | +0.06(+0.57%) |
Nov 17, 2021 | 10.93 | 11.34 | 10.66 | 10.77 | 561,991 | -0.32(-2.90%) |
Nov 16, 2021 | 11.08 | 11.32 | 10.79 | 11.09 | 825,299 | +0.14(+1.27%) |
Nov 15, 2021 | 10.74 | 11.07 | 10.56 | 10.95 | 889,438 | -0.39(-3.45%) |
Nov 12, 2021 | 11.31 | 11.46 | 11.12 | 11.34 | 340,061 | +0.06(+0.54%) |
Nov 11, 2021 | 11.18 | 11.39 | 11.06 | 11.28 | 496,225 | +0.09(+0.78%) |
Nov 10, 2021 | 11.32 | 11.20 | 1,071,290 | -0.27(-2.35%) | ||
Nov 09, 2021 | 10.79 | 11.74 | 10.78 | 11.47 | 2,632,523 | +0.71(+6.55%) |
Nov 08, 2021 | 10.04 | 10.78 | 9.960 | 10.76 | 1,039,299 | +0.75(+7.48%) |
Nov 05, 2021 | 9.794 | 10.13 | 9.733 | 10.01 | 395,679 | +0.13(+1.32%) |
Nov 04, 2021 | 9.524 | 10.15 | 9.455 | 9.881 | 2,100,074 | +0.45(+4.80%) |
Nov 03, 2021 | 9.228 | 9.463 | 9.193 | 9.429 | 1,209,735 | +0.03(+0.28%) |
Nov 02, 2021 | 9.751 | 9.759 | 9.298 | 9.402 | 1,854,407 | -0.29(-2.96%) |
Nov 01, 2021 | 9.481 | 9.768 | 9.664 | 9.690 | 972,453 | +0.20(+2.11%) |
Oct 29, 2021 | 9.881 | 9.916 | 9.159 | 9.489 | 1,877,353 | -0.30(-3.02%) |
Oct 28, 2021 | 9.690 | 9.855 | 9.585 | 9.785 | 3,248,751 | +0.07(+0.72%) |
Oct 27, 2021 | 9.879 | 10.09 | 9.647 | 9.716 | 1,129,740 | -0.18(-1.82%) |
Oct 26, 2021 | 9.767 | 9.896 | 2,516,263 | +0.15(+1.50%) | ||
Oct 25, 2021 | 9.596 | 9.819 | 9.432 | 9.750 | 2,007,347 | +0.25(+2.62%) |
Oct 22, 2021 | 9.544 | 9.630 | 9.364 | 9.501 | 1,019,687 | -0.03(-0.36%) |
Oct 21, 2021 | 9.303 | 9.544 | 9.265 | 9.535 | 905,349 | +0.08(+0.82%) |
Oct 20, 2021 | 9.226 | 9.458 | 9.166 | 9.458 | 1,056,549 | +0.14(+1.47%) |
Oct 19, 2021 | 9.604 | 9.647 | 9.157 | 9.321 | 1,230,550 | -0.27(-2.78%) |
Oct 18, 2021 | 9.965 | 10.05 | 9.424 | 9.587 | 1,138,614 | -0.36(-3.63%) |
Oct 15, 2021 | 10.11 | 10.18 | 9.915 | 9.948 | 712,918 | -0.02(-0.17%) |
Oct 14, 2021 | 9.724 | 10.04 | 9.578 | 9.965 | 1,082,445 | +0.17(+1.75%) |
Oct 13, 2021 | 9.939 | 10.06 | 9.535 | 9.793 | 1,302,817 | -0.19(-1.89%) |
Oct 12, 2021 | 10.10 | 10.28 | 9.840 | 9.982 | 2,076,139 | -0.08(-0.77%) |
Oct 11, 2021 | 9.956 | 10.21 | 9.922 | 10.06 | 1,244,390 | +0.27(+2.72%) |
Oct 08, 2021 | 9.467 | 9.810 | 9.467 | 9.793 | 2,308,319 | +0.39(+4.11%) |
Oct 07, 2021 | 9.097 | 9.518 | 9.029 | 9.407 | 1,671,977 | +0.31(+3.40%) |
Oct 06, 2021 | 9.261 | 9.458 | 8.908 | 9.097 | 726,873 | -0.34(-3.55%) |
Oct 05, 2021 | 9.218 | 9.699 | 9.200 | 9.432 | 1,737,799 | +0.23(+2.52%) |
Oct 04, 2021 | 8.779 | 9.200 | 8.754 | 9.200 | 1,671,924 | +0.50(+5.73%) |
Oct 01, 2021 | 8.556 | 9.295 | 8.556 | 8.702 | 1,841,513 | +0.14(+1.60%) |
Sep 30, 2021 | 8.290 | 8.805 | 8.255 | 8.565 | 4,427,617 | +0.27(+3.21%) |
Sep 29, 2021 | 8.049 | 8.359 | 7.981 | 8.298 | 912,861 | +0.21(+2.55%) |
Sep 28, 2021 | 8.101 | 8.264 | 7.933 | 8.092 | 1,217,260 | +0.01(+0.11%) |
Sep 27, 2021 | 7.551 | 8.161 | 7.551 | 8.084 | 1,667,563 | +0.58(+7.79%) |
Sep 24, 2021 | 7.628 | 7.731 | 7.422 | 7.500 | 713,641 | -0.19(-2.46%) |
Sep 23, 2021 | 7.628 | 7.757 | 7.482 | 7.688 | 962,050 | +0.08(+1.02%) |
Sep 22, 2021 | 7.371 | 7.963 | 7.362 | 7.611 | 1,467,461 | +0.33(+4.48%) |
Sep 21, 2021 | 7.027 | 7.353 | 6.993 | 7.285 | 928,374 | +0.28(+4.05%) |
Sep 20, 2021 | 7.122 | 7.353 | 6.975 | 7.001 | 2,350,820 | -0.39(-5.23%) |
Sep 17, 2021 | 7.534 | 7.646 | 7.276 | 7.388 | 2,306,004 | -0.21(-2.72%) |
Sep 16, 2021 | 7.130 | 7.671 | 7.072 | 7.594 | 1,424,270 | +0.45(+6.25%) |
Sep 15, 2021 | 7.164 | 7.268 | 7.044 | 7.147 | 796,978 | +0.07(+0.97%) |
Sep 14, 2021 | 7.182 | 7.319 | 7.036 | 7.079 | 692,699 | -0.09(-1.32%) |
Sep 13, 2021 | 6.898 | 7.207 | 6.898 | 7.173 | 719,298 | +0.34(+5.03%) |
Sep 10, 2021 | 6.958 | 6.993 | 6.829 | 6.829 | 576,142 | -0.03(-0.50%) |
Sep 09, 2021 | 6.804 | 6.975 | 6.744 | 6.864 | 748,795 | +0.00(+0.00%) |
Sep 08, 2021 | 6.915 | 7.018 | 6.752 | 6.864 | 447,877 | +0.01(+0.13%) |
Sep 07, 2021 | 6.924 | 7.164 | 6.838 | 6.855 | 356,064 | -0.11(-1.60%) |
Sep 03, 2021 | 7.164 | 7.285 | 6.967 | 6.967 | 340,235 | -0.14(-1.93%) |
Sep 02, 2021 | 6.872 | 7.276 | 6.812 | 7.104 | 695,853 | +0.27(+3.89%) |